Canada Markets closed

BioSyent Inc. (RX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
8.70+0.25 (+2.96%)
At close: 10:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20228.698.708.698.708.701,000
May 13, 20228.368.508.368.458.453,300
May 12, 20228.628.698.608.688.683,500
May 11, 20228.508.508.228.308.3010,400
May 10, 20229.029.028.578.578.576,400
May 09, 20229.029.029.009.029.022,900
May 06, 20229.199.199.159.159.151,200
May 05, 20229.159.159.159.159.15-
May 04, 20229.029.159.029.159.15700
May 03, 20229.039.109.029.029.022,900
May 02, 20229.209.219.029.119.111,700
Apr 29, 20229.179.209.129.209.20500
Apr 28, 20229.109.209.069.069.061,200
Apr 27, 20229.159.259.119.119.111,700
Apr 26, 20229.169.219.159.219.211,500
Apr 25, 20229.209.209.209.209.20700
Apr 22, 20229.559.559.359.359.351,900
Apr 21, 20229.559.579.519.579.573,600
Apr 20, 20229.709.709.559.559.552,100
Apr 19, 20229.759.759.579.709.701,700
Apr 18, 20229.759.779.709.779.771,100
Apr 14, 20229.819.909.709.909.904,700
Apr 13, 20229.9410.009.859.909.904,800
Apr 12, 20229.789.839.709.839.831,000
Apr 11, 20229.609.799.609.799.791,000
Apr 08, 20229.509.609.509.609.601,500
Apr 07, 20229.579.579.469.469.46500
Apr 06, 20229.509.529.509.529.523,500
Apr 05, 20229.499.509.499.509.501,100
Apr 04, 20229.499.499.359.359.35600
Apr 01, 20229.109.239.109.239.23900
Mar 31, 20229.209.209.059.099.091,400
Mar 30, 20228.809.008.809.009.0018,600
Mar 29, 20229.209.208.908.908.906,700
Mar 28, 20229.449.449.309.309.304,000
Mar 25, 20229.019.159.019.019.015,000
Mar 24, 20229.109.459.009.449.447,100
Mar 23, 20228.959.058.959.059.053,300
Mar 22, 20228.938.958.808.958.959,300
Mar 21, 20228.839.008.758.808.806,300
Mar 18, 20228.508.558.198.338.336,800
Mar 17, 20228.608.608.558.558.551,200
Mar 16, 20228.468.708.468.588.581,300
Mar 15, 20228.388.458.388.458.458,600
Mar 14, 20228.328.358.328.348.344,900
Mar 11, 20228.308.308.308.308.302,100
Mar 10, 20228.358.408.258.308.309,600
Mar 09, 20228.198.238.198.198.191,200
Mar 08, 20228.218.218.198.198.19500
Mar 07, 20228.128.198.108.198.191,900
Mar 04, 20228.208.208.208.208.20700
Mar 03, 20228.208.278.158.278.277,800
Mar 02, 20228.208.208.208.208.201,200
Mar 01, 20228.198.208.198.208.20300
Feb 28, 20228.168.168.158.158.154,400
Feb 25, 20228.118.118.118.118.11100
Feb 24, 20228.028.028.018.018.019,500
Feb 23, 20228.208.258.208.258.2513,800
Feb 22, 20228.108.198.108.158.1513,400
Feb 18, 20228.208.208.118.128.124,000
Feb 17, 20228.158.178.158.158.154,800
Feb 16, 20228.018.058.018.058.052,100
Feb 15, 20228.108.108.108.108.10600
Feb 14, 20228.018.018.018.018.01700
Feb 11, 20228.088.158.088.158.157,200
Feb 10, 20228.088.088.088.088.08100
Feb 09, 20228.158.158.158.158.15700
Feb 08, 20228.108.128.108.128.122,900
Feb 07, 20228.108.128.098.098.092,700
Feb 04, 20228.108.108.108.108.104,100
Feb 03, 20228.148.148.108.108.102,200
Feb 02, 20228.018.148.008.148.141,800
Feb 01, 20228.008.088.008.008.001,700
Jan 31, 20227.927.977.917.977.971,800
Jan 28, 20227.957.957.917.947.943,500
Jan 27, 20228.018.027.957.957.9510,300
Jan 26, 20228.018.148.008.008.004,500
Jan 25, 20227.978.007.978.008.001,300
Jan 24, 20228.078.077.908.058.0515,100
Jan 21, 20228.068.078.068.078.07400
Jan 20, 20228.198.198.058.058.05300
Jan 19, 20228.118.158.058.058.056,900
Jan 18, 20228.108.258.108.158.155,100
Jan 17, 20228.308.308.298.298.29800
Jan 14, 20228.158.208.108.208.203,000
Jan 13, 20228.258.258.258.258.251,800
Jan 12, 20228.288.308.258.258.253,300
Jan 11, 20228.258.328.258.328.322,400
Jan 10, 20228.008.008.008.008.00-
Jan 07, 20228.088.108.008.008.007,000
Jan 06, 20228.108.108.018.018.0119,400
Jan 05, 20228.108.108.068.108.103,500
Jan 04, 20228.008.258.008.108.106,300
Dec 31, 20218.268.268.268.268.26100
Dec 30, 20218.308.308.258.268.261,100
Dec 29, 20218.308.308.308.308.301,300
Dec 24, 20218.308.308.308.308.30-
Dec 23, 20218.248.308.248.308.304,300
Dec 22, 20218.228.348.208.248.242,800
Dec 21, 20218.318.318.218.218.2111,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...